ENDRA Life Sciences Historical Data - NDRA

기업명	주식 심볼	시장	주식 타입
ENDRA Life Sciences Inc	NDRA	나스닥	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.00	0.00%	0.2829	17:00:00

개장가	저가	고가	종가	전일 종가
				0.2829

NDRA Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.255	0.307299	0.23	0.2663946	65,518	0.0279	10.94%
1개월	0.3548	0.40	0.221	0.306904	124,980	-0.0719	-20.26%
3개월	1.02	1.28	0.221	0.7401205	184,066	-0.7371	-72.26%
6개월	0.9754	2.77	0.221	1.02	137,815	-0.6925	-71.00%
1년	1.60	2.77	0.221	1.12	111,377	-1.32	-82.32%
3년	47.60	48.80	0.221	10.98	444,889	-47.32	-99.41%
5년	30.80	62.00	0.221	23.73	519,279	-30.52	-99.08%

Date	Close	Change	Change (%)	Open	High	Low	Volume
01 5월(5) 2024	0.2829	0.0155	5.80%	0.29	0.3044	0.27	64,080
30 4월(4) 2024	0.2674	0.0149	5.90%	0.25	0.307299	0.25	176,544
27 4월(4) 2024	0.2525	0.01	4.12%	0.252	0.257299	0.2422	11,099
26 4월(4) 2024	0.2425	-0.0174	-6.69%	0.2599	0.2599	0.23	33,807
25 4월(4) 2024	0.2599	0.0055	2.16%	0.255	0.26	0.2545	42,059
24 4월(4) 2024	0.2544	0.0042	1.68%	0.245	0.28175	0.245	37,025
23 4월(4) 2024	0.2502	0.0032	1.30%	0.251	0.252	0.246	18,144
20 4월(4) 2024	0.247	0.0136	5.83%	0.245	0.252	0.24	67,593
19 4월(4) 2024	0.2334	0.0026	1.13%	0.237	0.249	0.2304	64,741
18 4월(4) 2024	0.2308	-0.0441	-16.04%	0.2842	0.309999	0.221	289,072
17 4월(4) 2024	0.2749	0.0129	4.92%	0.2797	0.28	0.27	60,610
16 4월(4) 2024	0.262	-0.108	-29.19%	0.363	0.3676	0.261201	414,171
13 4월(4) 2024	0.37	0.00	0.00%	0.38	0.38	0.36	65,087
12 4월(4) 2024	0.37	0.0152	4.28%	0.365	0.396	0.3601	239,508
11 4월(4) 2024	0.3548	-0.0054	-1.50%	0.36	0.38	0.3502	37,470
10 4월(4) 2024	0.3602	0.0062	1.75%	0.364	0.372	0.354	150,239
09 4월(4) 2024	0.354	-0.021	-5.60%	0.365	0.37	0.3502	52,637
06 4월(4) 2024	0.375	0.002	0.54%	0.38	0.395	0.365	101,014
05 4월(4) 2024	0.373	0.0242	6.94%	0.376	0.40	0.3501	212,074
04 4월(4) 2024	0.3488	-0.017	-4.65%	0.3548	0.395	0.3363	362,630
03 4월(4) 2024	0.3658	-0.0373	-9.25%	0.3942	0.41	0.355	417,769
02 4월(4) 2024	0.4031	-0.1769	-30.50%	0.449	0.50	0.3925	1,205,966